If you invested $1000 in Intuit Inc. (0JCT.L) since IPO date, it would be worth $2,320.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $679.93, while $1000 invested 1 year ago would be worth $547.63. This corresponds to total returns of 132.03%, -32.01%, -45.24%, respectively, with annualized returns of 10.29%, -7.43%, -45.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 361.44 | 364.06 | 364.06 | 371.56 | 360.07 | 3,347 |
| August 20, 2026 | 360.01 | 364.3 | 364.3 | 366.63 | 358.4 | 2,649 |
| August 19, 2026 | 350.76 | 363.53 | 363.53 | 365.29 | 340 | 2,263 |
| August 18, 2026 | 335 | 355.58 | 355.58 | 355.78 | 333.89 | 3,581 |
| August 17, 2026 | 344.26 | 335.15 | 335.15 | 351.44 | 332.11 | 2,822 |
| August 14, 2026 | 355.03 | 346.98 | 346.98 | 365.43 | 345.46 | 4,609 |
| August 13, 2026 | 338 | 340.8 | 340.8 | 347.44 | 334.3 | 1,717 |
| August 12, 2026 | 335.08 | 331.7 | 331.7 | 336.99 | 327.5 | 1,298 |
| August 11, 2026 | 334.42 | 334.53 | 334.53 | 337.86 | 330.21 | 4,524 |
| August 10, 2026 | 325.64 | 333.74 | 333.74 | 334.26 | 320 | 8,306 |
| August 07, 2026 | 323 | 327.18 | 327.18 | 336 | 323 | 4,330 |
| August 06, 2026 | 323.95 | 321.81 | 321.81 | 328 | 315 | 2,175 |
| August 05, 2026 | 323.33 | 325.32 | 325.32 | 330.69 | 320 | 3,265 |
| August 04, 2026 | 319.11 | 320.87 | 320.87 | 321.42 | 306.1 | 2,400 |
| August 03, 2026 | 316.48 | 321.64 | 321.64 | 331.06 | 316 | 3,793 |
| July 31, 2026 | 315.28 | 315.97 | 315.97 | 320 | 300.62 | 3,003 |
| July 30, 2026 | 335 | 315 | 315 | 335 | 303.98 | 4,667 |
| July 29, 2026 | 314 | 333.33 | 333.33 | 334.88 | 300 | 8,471 |
| July 28, 2026 | 301.03 | 315.3 | 315.3 | 319.95 | 300.01 | 15,801 |
| July 27, 2026 | 297.1 | 308.7 | 308.7 | 310.01 | 289 | 3,978 |
| July 24, 2026 | 284.87 | 292.71 | 292.71 | 296.06 | 282.01 | 2,490 |
| July 23, 2026 | 285.76 | 280.79 | 280.79 | 290.4 | 278.93 | 3,763 |
| July 22, 2026 | 291.74 | 285.99 | 285.99 | 296.01 | 285.37 | 2,463 |
| July 21, 2026 | 284.62 | 290.16 | 290.16 | 294.95 | 279 | 6,263 |
| July 20, 2026 | 291.46 | 294.89 | 294.89 | 295.17 | 279.55 | 1,967 |
| July 17, 2026 | 293.1 | 293.47 | 293.47 | 301.91 | 281.37 | 3,144 |
| July 16, 2026 | 280.5 | 298.12 | 298.12 | 298.41 | 277.56 | 5,918 |
| July 15, 2026 | 282.76 | 280.09 | 280.09 | 290.68 | 278.46 | 2,377 |
| July 14, 2026 | 286.27 | 283.9 | 283.9 | 288.82 | 268.53 | 6,125 |
| July 13, 2026 | 276 | 294.07 | 294.07 | 295.99 | 275.05 | 5,838 |
| July 10, 2026 | 273.38 | 273 | 273 | 280.11 | 272.64 | 1,800 |
| July 09, 2026 | 270.24 | 271.49 | 271.49 | 273.99 | 260 | 2,302 |
| July 08, 2026 | 283.6 | 273.65 | 273.65 | 283.72 | 269.29 | 2,845 |
| July 07, 2026 | 272.84 | 281.81 | 281.81 | 283.58 | 270.8 | 2,219 |
| July 06, 2026 | 275.5 | 270.85 | 270.85 | 282.47 | 263.87 | 9,113 |
| July 02, 2026 | 267.05 | 275.58 | 275.58 | 276.96 | 265 | 4,291 |
| July 01, 2026 | 262.04 | 271.08 | 271.08 | 276.24 | 261.55 | 5,443 |
| June 30, 2026 | 266.6 | 261.3 | 261.3 | 269.94 | 259.19 | 2,672 |
| June 29, 2026 | 270.02 | 267.34 | 267.34 | 277.46 | 266.03 | 5,029 |
| June 26, 2026 | 258 | 269.16 | 269.16 | 269.75 | 255.9 | 3,481 |
| June 25, 2026 | 260.47 | 255.25 | 255.25 | 263.64 | 253.2 | 7,393 |
| June 24, 2026 | 258.18 | 267.98 | 267.98 | 270.4 | 254.44 | 5,476 |
| June 23, 2026 | 257.01 | 259.04 | 259.04 | 264.05 | 255.2 | 2,871 |
| June 22, 2026 | 267.11 | 256.44 | 256.44 | 269.12 | 252.96 | 6,282 |
| June 18, 2026 | 270.57 | 265.5 | 265.5 | 272.35 | 259.36 | 11,730 |
| June 17, 2026 | 282.7 | 276.12 | 276.12 | 285.61 | 273.96 | 6,923 |
| June 16, 2026 | 281.45 | 276.97 | 276.97 | 284.91 | 275.74 | 6,008 |
| June 15, 2026 | 280.36 | 287.44 | 287.44 | 287.76 | 276.18 | 4,841 |
| June 12, 2026 | 277.97 | 274.1 | 274.1 | 280.2 | 268.01 | 6,581 |
| June 11, 2026 | 284.99 | 277.76 | 277.76 | 285.27 | 273.28 | 12,883 |
| June 10, 2026 | 294.28 | 285 | 285 | 296.5 | 281.93 | 22,068 |
| June 09, 2026 | 305 | 293.06 | 293.06 | 308.61 | 291.17 | 6,986 |
| June 08, 2026 | 297.4 | 304.4 | 304.4 | 304.4 | 290 | 7,234 |
| June 05, 2026 | 302.12 | 297.29 | 297.29 | 306.87 | 293.76 | 13,849 |
| June 04, 2026 | 312.75 | 302.44 | 302.44 | 321 | 302.26 | 11,409 |
| June 03, 2026 | 323.17 | 312.99 | 312.99 | 328.69 | 310.29 | 6,499 |
| June 02, 2026 | 352.25 | 324.38 | 324.38 | 353.5 | 315.5 | 27,350 |
| June 01, 2026 | 333.05 | 356.5 | 356.5 | 363.19 | 330.84 | 21,463 |
| May 29, 2026 | 313.54 | 329.21 | 329.21 | 331.34 | 309.91 | 11,709 |
| May 28, 2026 | 309 | 317.08 | 317.08 | 318.85 | 303 | 9,693 |